Murray Income Trust (MUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray Income Trust

Date Open High Low Close* Volume
25/04/2023 871.00p 879.10p 870.00p 874.00p 94050
24/04/2023 880.00p 884.25p 874.05p 877.00p 180922
21/04/2023 877.00p 879.12p 874.00p 876.00p 177593
20/04/2023 876.00p 882.80p 871.00p 874.00p 242562
19/04/2023 871.00p 881.39p 870.00p 878.00p 141978
18/04/2023 882.00p 883.00p 875.00p 881.00p 129731
17/04/2023 878.00p 886.00p 873.00p 878.00p 161422
14/04/2023 877.00p 884.00p 868.90p 883.00p 136941
13/04/2023 874.00p 882.00p 868.00p 871.00p 86719
12/04/2023 864.00p 883.00p 859.94p 874.00p 156193
11/04/2023 864.00p 864.00p 854.08p 863.00p 147806
06/04/2023 850.00p 860.00p 845.00p 859.00p 176514
05/04/2023 845.00p 857.00p 843.00p 843.00p 139038
04/04/2023 854.00p 859.16p 846.00p 846.00p 168672
03/04/2023 855.00p 860.00p 848.00p 848.00p 186377
31/03/2023 841.00p 855.40p 840.00p 853.00p 167342
30/03/2023 852.00p 855.00p 840.00p 847.00p 198793
29/03/2023 827.00p 842.00p 827.00p 842.00p 127732
28/03/2023 837.00p 839.00p 826.00p 826.00p 174364
27/03/2023 830.00p 839.00p 828.34p 831.00p 138822
24/03/2023 837.00p 839.00p 819.00p 829.00p 163614
23/03/2023 843.00p 843.00p 833.00p 840.00p 120444
22/03/2023 829.00p 845.00p 828.00p 845.00p 222396
21/03/2023 825.00p 845.00p 824.00p 845.00p 163426
20/03/2023 810.00p 830.00p 801.00p 823.00p 143312
17/03/2023 836.00p 842.00p 816.90p 826.00p 537223
16/03/2023 834.00p 838.00p 816.21p 823.00p 239323
15/03/2023 846.00p 854.00p 819.85p 822.00p 248213
14/03/2023 845.00p 846.00p 828.00p 840.00p 181267
13/03/2023 858.00p 858.00p 829.00p 832.00p 162955
10/03/2023 850.00p 853.00p 837.00p 849.00p 235010
09/03/2023 858.00p 869.00p 858.00p 861.00p 142881
08/03/2023 876.00p 876.00p 865.00p 866.00p 143060
07/03/2023 878.00p 879.64p 868.26p 873.00p 186112
06/03/2023 874.00p 881.00p 869.66p 878.00p 190683
03/03/2023 876.00p 879.00p 871.21p 879.00p 211089
02/03/2023 872.00p 874.00p 865.94p 874.00p 156225
01/03/2023 870.00p 876.00p 863.88p 872.00p 187650
28/02/2023 878.00p 878.00p 859.62p 865.00p 129578
27/02/2023 875.00p 877.00p 870.00p 871.00p 117736
24/02/2023 876.00p 876.00p 863.82p 870.00p 108765
23/02/2023 867.00p 874.00p 865.00p 874.00p 310229
22/02/2023 864.00p 869.18p 856.50p 864.00p 142826
21/02/2023 875.00p 878.00p 868.00p 874.00p 228330
20/02/2023 884.00p 884.00p 867.00p 883.00p 356904
17/02/2023 874.00p 882.00p 868.75p 882.00p 225374
16/02/2023 882.00p 882.00p 872.00p 877.00p 96940
15/02/2023 871.00p 884.00p 868.00p 884.00p 197453
14/02/2023 866.00p 883.00p 866.00p 877.00p 209026
13/02/2023 866.00p 879.00p 866.00p 877.00p 97224
10/02/2023 868.00p 874.00p 862.00p 868.00p 116576
09/02/2023 875.00p 879.70p 873.00p 873.00p 117623
08/02/2023 873.00p 877.00p 865.00p 870.00p 176125
07/02/2023 868.00p 873.23p 858.00p 864.00p 191651
06/02/2023 865.00p 871.00p 859.00p 868.00p 225979
03/02/2023 860.00p 875.00p 856.45p 875.00p 189699
02/02/2023 850.00p 861.00p 849.10p 860.00p 475906
01/02/2023 855.00p 862.00p 844.00p 846.00p 235934
31/01/2023 852.00p 856.68p 843.00p 850.00p 246507
30/01/2023 845.00p 858.00p 845.00p 849.00p 236673
27/01/2023 859.00p 859.00p 852.58p 856.00p 110198
26/01/2023 860.00p 861.00p 854.00p 858.00p 94781
25/01/2023 861.00p 862.00p 846.89p 851.00p 186801
24/01/2023 858.00p 860.00p 854.00p 859.00p 167960
23/01/2023 847.00p 861.00p 847.00p 857.00p 214812
20/01/2023 854.00p 858.00p 845.00p 852.00p 299809
19/01/2023 858.00p 859.50p 845.00p 849.00p 160871
18/01/2023 860.00p 861.00p 857.04p 860.00p 255793
17/01/2023 863.00p 868.00p 855.00p 860.00p 355746
16/01/2023 860.00p 864.00p 858.00p 860.00p 314754
13/01/2023 861.00p 864.00p 853.90p 860.00p 799722
12/01/2023 859.00p 863.00p 853.00p 863.00p 243665
11/01/2023 857.00p 861.00p 850.78p 851.00p 212384
10/01/2023 848.00p 855.00p 842.13p 855.00p 172772
09/01/2023 858.00p 867.44p 850.00p 854.00p 148677
06/01/2023 860.00p 864.41p 852.97p 858.00p 177612
05/01/2023 862.00p 865.00p 848.44p 861.00p 94446
04/01/2023 853.00p 860.84p 846.05p 860.00p 116440
03/01/2023 847.00p 860.00p 841.00p 848.00p 124482
30/12/2022 840.00p 847.00p 837.82p 844.00p 44468
29/12/2022 836.00p 845.00p 830.62p 843.00p 45906
28/12/2022 838.00p 842.50p 835.48p 838.00p 79679
23/12/2022 827.00p 835.00p 827.00p 833.00p 26794
22/12/2022 837.00p 843.00p 829.00p 833.00p 84749
21/12/2022 819.00p 838.00p 819.00p 835.00p 163488
20/12/2022 814.00p 824.00p 811.00p 822.00p 79432
19/12/2022 813.00p 825.00p 811.00p 822.00p 125825
16/12/2022 825.00p 827.00p 807.00p 813.00p 444564
15/12/2022 827.00p 832.00p 816.48p 826.00p 201971
14/12/2022 832.00p 834.00p 828.12p 829.00p 115337
13/12/2022 818.00p 842.10p 808.30p 833.00p 217370
12/12/2022 817.00p 827.00p 809.70p 820.00p 63174
09/12/2022 820.00p 824.00p 812.16p 824.00p 134449
08/12/2022 825.00p 830.69p 816.00p 816.00p 70053
07/12/2022 834.00p 834.00p 821.00p 827.00p 198866
06/12/2022 838.00p 844.64p 826.00p 835.00p 201651
05/12/2022 839.00p 850.00p 833.00p 845.00p 66463
02/12/2022 844.00p 847.00p 829.00p 835.00p 101551
01/12/2022 840.00p 847.00p 838.00p 845.00p 152150
30/11/2022 839.00p 839.00p 832.00p 839.00p 136945
29/11/2022 837.00p 842.00p 825.00p 835.00p 159459
28/11/2022 837.00p 838.00p 826.22p 833.00p 134181
25/11/2022 842.00p 842.00p 825.00p 836.00p 84401
24/11/2022 838.00p 843.30p 836.43p 838.00p 72703
23/11/2022 822.00p 840.00p 822.00p 840.00p 78084
22/11/2022 831.00p 835.00p 825.13p 835.00p 202432
21/11/2022 825.00p 828.00p 818.00p 828.00p 315793
18/11/2022 827.00p 829.50p 818.75p 821.00p 105001
17/11/2022 815.00p 834.25p 812.85p 817.00p 123039
16/11/2022 831.00p 831.00p 818.00p 826.00p 114245
15/11/2022 836.00p 839.00p 826.00p 831.00p 248764
14/11/2022 822.00p 841.00p 811.00p 836.00p 254389
11/11/2022 829.00p 839.00p 823.00p 830.00p 162095
10/11/2022 795.00p 826.00p 788.00p 826.00p 215171
09/11/2022 796.00p 796.00p 788.00p 794.00p 245875
08/11/2022 789.00p 793.38p 781.41p 787.00p 661756
07/11/2022 782.00p 801.00p 781.34p 787.00p 106609
04/11/2022 781.00p 794.00p 778.20p 784.00p 316532
03/11/2022 768.00p 782.00p 762.50p 778.00p 124199
02/11/2022 779.00p 779.00p 772.30p 774.00p 218142
01/11/2022 780.00p 786.00p 772.00p 773.00p 249726
31/10/2022 759.00p 771.00p 755.48p 766.00p 240277
28/10/2022 753.00p 765.00p 748.00p 759.00p 111247
27/10/2022 768.00p 770.00p 755.98p 766.00p 106938
26/10/2022 764.00p 768.75p 758.52p 763.00p 513917
25/10/2022 751.00p 767.62p 744.00p 766.00p 95186
24/10/2022 747.00p 756.58p 738.00p 752.00p 125338
21/10/2022 739.00p 752.00p 734.00p 743.00p 57509
20/10/2022 744.00p 749.00p 737.98p 747.00p 304120
19/10/2022 750.00p 754.90p 739.00p 741.00p 653818
18/10/2022 760.00p 760.00p 746.00p 756.00p 297552
17/10/2022 739.00p 757.00p 732.00p 754.00p 201219
14/10/2022 748.00p 753.60p 731.00p 731.00p 659196
13/10/2022 720.00p 746.00p 716.80p 741.00p 219522
12/10/2022 736.00p 739.20p 720.00p 723.00p 336834
11/10/2022 738.00p 749.00p 732.00p 734.00p 118109
10/10/2022 736.00p 747.00p 734.00p 746.00p 250036
07/10/2022 747.00p 752.00p 738.21p 739.00p 106546
06/10/2022 758.00p 765.68p 749.00p 750.00p 131637
05/10/2022 768.00p 771.55p 754.00p 755.00p 103544
04/10/2022 757.00p 773.51p 755.67p 770.00p 217279
03/10/2022 736.00p 751.00p 731.00p 743.00p 93202
30/09/2022 715.00p 745.00p 715.00p 744.00p 284614
29/09/2022 747.00p 747.00p 715.00p 715.00p 395085
28/09/2022 745.00p 753.00p 725.00p 743.00p 298892
27/09/2022 776.00p 783.00p 747.00p 747.00p 201620
26/09/2022 783.00p 787.00p 764.00p 768.00p 177661
23/09/2022 786.00p 792.65p 768.00p 776.00p 194618
22/09/2022 797.00p 800.60p 788.00p 788.00p 102090
21/09/2022 787.00p 799.46p 785.00p 797.00p 289778
20/09/2022 803.00p 813.00p 786.00p 789.00p 230070
19/09/2022 798.00p 808.00p 797.23p 798.00p 450368
16/09/2022 798.00p 808.00p 797.23p 798.00p 450368
15/09/2022 805.00p 812.00p 803.00p 804.00p 256598
14/09/2022 817.00p 823.00p 801.00p 801.00p 130407
13/09/2022 841.00p 846.50p 820.00p 820.00p 198983
12/09/2022 829.00p 838.00p 825.49p 836.00p 224539
09/09/2022 818.00p 824.00p 813.00p 818.00p 308206
08/09/2022 811.00p 817.00p 800.22p 807.00p 306991
07/09/2022 806.00p 809.00p 802.00p 804.00p 191223
06/09/2022 809.00p 815.00p 801.00p 811.00p 292572
05/09/2022 803.00p 811.00p 801.00p 804.00p 348563
02/09/2022 799.00p 816.00p 791.56p 816.00p 289138
01/09/2022 811.00p 817.50p 789.00p 789.00p 177445
31/08/2022 832.00p 832.00p 814.00p 814.00p 120465
30/08/2022 837.00p 845.00p 826.00p 829.00p 199543
29/08/2022 843.00p 847.29p 828.00p 828.00p 161701
26/08/2022 843.00p 847.29p 828.00p 828.00p 161701
25/08/2022 845.00p 851.00p 836.00p 836.00p 142391
24/08/2022 832.00p 844.00p 825.80p 844.00p 138872
23/08/2022 858.00p 858.00p 833.00p 833.00p 126015
22/08/2022 862.00p 866.00p 846.00p 846.00p 279164
19/08/2022 867.00p 873.00p 861.00p 861.00p 113943
18/08/2022 857.00p 868.00p 856.00p 868.00p 85280
17/08/2022 882.00p 890.00p 867.00p 867.00p 106816
16/08/2022 878.00p 886.60p 878.00p 885.00p 143025
15/08/2022 880.00p 884.00p 875.00p 883.00p 86988
12/08/2022 870.00p 880.95p 870.00p 876.00p 96210
11/08/2022 873.00p 880.00p 870.00p 876.00p 79304
10/08/2022 854.00p 878.00p 854.00p 878.00p 83442
09/08/2022 867.00p 869.60p 856.13p 861.00p 150939
08/08/2022 863.00p 872.40p 862.00p 868.00p 138949
05/08/2022 862.00p 873.00p 860.00p 865.00p 97926
04/08/2022 866.00p 872.00p 857.55p 862.00p 158765
03/08/2022 857.00p 865.00p 847.05p 864.00p 138608
02/08/2022 863.00p 865.00p 851.00p 856.00p 100975
01/08/2022 874.00p 878.00p 861.00p 861.00p 89717
29/07/2022 857.00p 872.00p 848.99p 872.00p 107689
28/07/2022 845.00p 855.00p 838.00p 847.00p 82541
27/07/2022 840.00p 850.00p 840.00p 840.00p 144581
26/07/2022 847.00p 851.24p 836.00p 842.00p 114185
25/07/2022 835.00p 851.25p 835.00p 849.00p 92109
22/07/2022 837.00p 850.00p 828.00p 850.00p 216610
21/07/2022 830.00p 841.00p 827.80p 836.00p 152679
20/07/2022 834.00p 842.00p 827.48p 828.00p 108810
19/07/2022 823.00p 836.00p 821.20p 832.00p 108767
18/07/2022 810.00p 831.00p 819.75p 823.00p 85896
15/07/2022 810.00p 819.00p 807.79p 818.00p 115856
14/07/2022 816.00p 819.00p 799.00p 805.00p 90801
13/07/2022 826.00p 828.00p 811.23p 815.00p 153042

*Close Price adjusted for both dividends and splits